Wolters Kluwer N.V. (WOSB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:15PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 146.00 | 146.90 | 145.70 | 146.90 | 146.90 | 332 |
| 16 May 2024 | 144.95 | 146.10 | 144.95 | 146.10 | 146.10 | 265 |
| 15 May 2024 | 144.95 | 145.85 | 144.95 | 145.85 | 145.85 | 60 |
| 14 May 2024 | 145.80 | 145.80 | 145.75 | 145.75 | 145.75 | 35 |
| 13 May 2024 | 146.65 | 147.45 | 146.65 | 147.25 | 147.25 | 47 |
| 10 May 2024 | 147.25 | 147.25 | 146.75 | 146.75 | 146.75 | 165 |
| 10 May 2024 | 1.36 Dividend | |||||
| 09 May 2024 | 147.05 | 147.75 | 147.05 | 147.75 | 146.39 | 30 |
| 08 May 2024 | 145.55 | 148.00 | 145.55 | 147.85 | 146.49 | 123 |
| 07 May 2024 | 143.80 | 145.20 | 143.80 | 145.20 | 143.86 | 74 |
| 06 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.67 | 7 |
| 03 May 2024 | 140.35 | 142.65 | 140.35 | 142.65 | 141.34 | 25 |
| 02 May 2024 | 139.55 | 140.85 | 139.55 | 139.70 | 138.41 | 169 |
| 30 Apr 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 140.45 | - |
| 29 Apr 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 141.19 | 140 |
| 26 Apr 2024 | 141.20 | 143.30 | 141.20 | 143.30 | 141.98 | 127 |
| 25 Apr 2024 | 141.15 | 141.15 | 140.15 | 140.15 | 138.86 | 76 |
| 24 Apr 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 140.74 | - |
| 23 Apr 2024 | 140.95 | 142.85 | 140.95 | 142.85 | 141.54 | 40 |
| 22 Apr 2024 | 141.85 | 142.00 | 141.75 | 142.00 | 140.69 | 479 |
| 19 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 139.70 | - |
| 18 Apr 2024 | 141.25 | 141.25 | 140.55 | 140.55 | 139.26 | 8 |
| 17 Apr 2024 | 140.90 | 142.05 | 140.90 | 142.05 | 140.74 | 60 |
| 16 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 140.49 | - |
| 15 Apr 2024 | 141.45 | 142.40 | 141.45 | 142.40 | 141.09 | 29 |
| 12 Apr 2024 | 140.35 | 141.20 | 140.35 | 140.70 | 139.40 | 58 |
| 11 Apr 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 137.97 | - |
| 10 Apr 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 138.91 | - |
| 09 Apr 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 138.36 | - |
| 08 Apr 2024 | 140.70 | 141.50 | 140.70 | 141.50 | 140.20 | 50 |
| 05 Apr 2024 | 137.35 | 141.00 | 137.35 | 141.00 | 139.70 | 26 |
| 04 Apr 2024 | 139.90 | 139.90 | 137.80 | 137.80 | 136.53 | 110 |
| 03 Apr 2024 | 140.90 | 140.90 | 140.80 | 140.80 | 139.50 | 5 |
| 02 Apr 2024 | 146.65 | 146.65 | 142.90 | 143.10 | 141.78 | 164 |
| 28 Mar 2024 | 144.95 | 145.60 | 144.95 | 145.60 | 144.26 | 60 |
| 27 Mar 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 145.60 | - |
| 26 Mar 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 143.12 | - |
| 25 Mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 144.85 | - |
| 22 Mar 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 144.41 | - |
| 21 Mar 2024 | 146.20 | 146.20 | 145.65 | 145.85 | 144.51 | 120 |
| 20 Mar 2024 | 145.25 | 146.65 | 145.25 | 146.65 | 145.30 | 6 |
| 19 Mar 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 143.47 | - |
| 18 Mar 2024 | 144.15 | 144.80 | 144.15 | 144.80 | 143.47 | 75 |
| 15 Mar 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 142.62 | - |
| 14 Mar 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 142.13 | - |
| 13 Mar 2024 | 144.10 | 144.20 | 144.10 | 144.20 | 142.87 | 30 |
| 12 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.67 | - |
| 11 Mar 2024 | 145.75 | 145.75 | 144.20 | 144.20 | 142.87 | 315 |
| 08 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 143.96 | - |
| 07 Mar 2024 | 143.90 | 146.10 | 143.90 | 146.10 | 144.76 | 283 |
| 06 Mar 2024 | 145.15 | 145.15 | 144.00 | 144.70 | 143.37 | 260 |
| 05 Mar 2024 | 144.90 | 145.20 | 144.90 | 144.95 | 143.62 | 75 |
| 04 Mar 2024 | 144.85 | 145.10 | 144.65 | 145.10 | 143.76 | 27 |
| 01 Mar 2024 | 145.75 | 145.75 | 144.85 | 145.10 | 143.76 | 134 |
| 29 Feb 2024 | 145.55 | 146.00 | 145.55 | 146.00 | 144.66 | 68 |
| 28 Feb 2024 | 145.30 | 145.35 | 145.00 | 145.35 | 144.01 | 268 |
| 27 Feb 2024 | 146.65 | 146.65 | 145.15 | 145.15 | 143.81 | 125 |
| 26 Feb 2024 | 146.95 | 148.00 | 146.95 | 147.55 | 146.19 | 290 |
| 23 Feb 2024 | 146.50 | 148.95 | 146.50 | 148.75 | 147.38 | 38 |
| 22 Feb 2024 | 145.90 | 147.20 | 145.90 | 147.20 | 145.85 | 85 |
| 21 Feb 2024 | 146.75 | 146.75 | 145.75 | 145.75 | 144.41 | 155 |
| 20 Feb 2024 | 145.40 | 146.30 | 145.40 | 146.30 | 144.95 | 21 |
| 19 Feb 2024 | 143.55 | 145.20 | 143.55 | 145.20 | 143.86 | 1,434 |
| 16 Feb 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.00 | - |
| 15 Feb 2024 | 142.75 | 143.00 | 142.75 | 143.00 | 141.68 | 350 |
| 14 Feb 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 138.61 | - |
| 13 Feb 2024 | 141.85 | 141.85 | 139.55 | 139.55 | 138.27 | 97 |
| 12 Feb 2024 | 142.10 | 143.35 | 142.10 | 143.35 | 142.03 | 305 |
| 09 Feb 2024 | 139.35 | 140.40 | 139.35 | 140.40 | 139.11 | 7 |
| 08 Feb 2024 | 138.55 | 139.55 | 138.55 | 139.40 | 138.12 | 70 |
| 07 Feb 2024 | 138.75 | 139.80 | 138.75 | 139.80 | 138.51 | 119 |
| 06 Feb 2024 | 138.60 | 138.65 | 138.60 | 138.65 | 137.37 | 4 |
| 05 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 137.03 | - |
| 02 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.33 | - |
| 01 Feb 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 134.35 | - |
| 31 Jan 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 137.23 | - |
| 30 Jan 2024 | 137.95 | 140.00 | 137.95 | 138.85 | 137.57 | 240 |
| 29 Jan 2024 | 138.65 | 138.90 | 138.65 | 138.90 | 137.62 | 71 |
| 26 Jan 2024 | 139.05 | 139.05 | 138.70 | 138.70 | 137.42 | 30 |
| 25 Jan 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.12 | 40 |
| 24 Jan 2024 | 139.35 | 139.55 | 137.40 | 139.55 | 138.27 | 80 |
| 23 Jan 2024 | 138.60 | 138.60 | 137.55 | 137.55 | 136.28 | 46 |
| 22 Jan 2024 | 137.55 | 138.85 | 137.55 | 138.85 | 137.57 | 121 |
| 19 Jan 2024 | 135.70 | 136.50 | 135.70 | 136.50 | 135.24 | 40 |
| 18 Jan 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 132.92 | 15 |
| 17 Jan 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 134.30 | - |
| 16 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.77 | - |
| 15 Jan 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 132.72 | - |
| 12 Jan 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 132.72 | - |
| 11 Jan 2024 | 131.00 | 131.95 | 131.00 | 131.95 | 130.74 | 25 |
| 10 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.21 | - |
| 09 Jan 2024 | 128.85 | 129.30 | 128.80 | 128.80 | 127.61 | 33 |
| 08 Jan 2024 | 127.95 | 128.55 | 127.95 | 128.55 | 127.37 | 56 |
| 05 Jan 2024 | 127.05 | 128.00 | 127.05 | 128.00 | 126.82 | 1 |
| 04 Jan 2024 | 127.35 | 128.00 | 127.35 | 128.00 | 126.82 | 713 |
| 03 Jan 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 127.12 | 8 |
| 02 Jan 2024 | 128.65 | 128.65 | 127.15 | 127.25 | 126.08 | 315 |
| 29 Dec 2023 | 128.85 | 128.85 | 128.85 | 128.85 | 127.66 | - |
| 28 Dec 2023 | 128.20 | 128.20 | 128.20 | 128.20 | 127.02 | - |
| 27 Dec 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 128.41 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.